| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | HKD | 14.38 | 14.44 | 13.9 | 14.24 | 14.24 | 0.0 (0.0%) | 2,737,689 |
| 28 Mar 2018 | HKD | 14.34 | 14.56 | 14.24 | 14.24 | 14.24 | -0.16 (-1.11%) | 2,686,596 |
| 27 Mar 2018 | HKD | 14.68 | 14.68 | 14.32 | 14.4 | 14.4 | +0.02 (+0.14%) | 2,157,345 |
| 26 Mar 2018 | HKD | 14.68 | 14.68 | 14.28 | 14.38 | 14.38 | -0.24 (-1.64%) | 1,378,128 |
| 23 Mar 2018 | HKD | 14.56 | 14.62 | 14.36 | 14.62 | 14.62 | -0.04 (-0.27%) | 1,573,500 |
| 22 Mar 2018 | HKD | 14.76 | 14.88 | 14.54 | 14.66 | 14.66 | -0.18 (-1.21%) | 1,640,457 |
| 21 Mar 2018 | HKD | 14.88 | 14.88 | 14.7 | 14.84 | 14.84 | -0.34 (-2.24%) | 820,735 |
| 20 Mar 2018 | HKD | 15.28 | 15.3 | 15.02 | 15.18 | 15.18 | +0.02 (+0.13%) | 1,440,151 |
| 19 Mar 2018 | HKD | 15.36 | 15.48 | 15.14 | 15.16 | 15.16 | -0.36 (-2.32%) | 1,282,280 |
| 16 Mar 2018 | HKD | 15.42 | 15.52 | 15.18 | 15.52 | 15.52 | +0.06 (+0.39%) | 15,121,310 |
| 15 Mar 2018 | HKD | 15.5 | 15.58 | 15.3 | 15.46 | 15.46 | -0.1 (-0.64%) | 2,857,986 |
| 14 Mar 2018 | HKD | 15.48 | 15.6 | 15.3 | 15.56 | 15.56 | +0.04 (+0.26%) | 3,006,419 |
| 13 Mar 2018 | HKD | 15.4 | 15.58 | 15.4 | 15.52 | 15.52 | +0.04 (+0.26%) | 3,486,428 |
| 12 Mar 2018 | HKD | 15.34 | 15.5 | 15.34 | 15.48 | 15.48 | +0.24 (+1.57%) | 4,268,646 |
| 9 Mar 2018 | HKD | 15.16 | 15.28 | 15.16 | 15.24 | 15.24 | +0.08 (+0.53%) | 1,612,341 |
| 8 Mar 2018 | HKD | 15.08 | 15.2 | 15.08 | 15.16 | 15.16 | +0.04 (+0.26%) | 1,971,460 |
| 7 Mar 2018 | HKD | 15.06 | 15.2 | 14.88 | 15.12 | 15.12 | -0.06 (-0.40%) | 2,258,338 |
| 6 Mar 2018 | HKD | 14.8 | 15.32 | 14.8 | 15.18 | 15.18 | +0.44 (+2.99%) | 3,270,551 |
| 5 Mar 2018 | HKD | 15.02 | 15.02 | 14.7 | 14.74 | 14.74 | -0.18 (-1.21%) | 1,375,953 |
| 2 Mar 2018 | HKD | 14.92 | 14.98 | 14.72 | 14.92 | 14.92 | -0.1 (-0.67%) | 1,250,947 |
| 1 Mar 2018 | HKD | 14.68 | 15.02 | 14.62 | 15.02 | 15.02 | +0.26 (+1.76%) | 1,641,217 |
| 28 Feb 2018 | HKD | 14.78 | 14.84 | 14.64 | 14.76 | 14.76 | +0.08 (+0.54%) | 2,811,676 |
| 27 Feb 2018 | HKD | 15.26 | 15.28 | 14.6 | 14.68 | 14.68 | -0.02 (-0.14%) | 2,215,171 |
| 26 Feb 2018 | HKD | 15.52 | 15.58 | 14.5 | 14.7 | 14.7 | -0.5 (-3.29%) | 3,020,530 |
| 23 Feb 2018 | HKD | 15.42 | 15.42 | 15.1 | 15.2 | 15.2 | +0.14 (+0.93%) | 1,687,402 |
| 22 Feb 2018 | HKD | 14.8 | 15.08 | 14.8 | 15.06 | 15.06 | +0.36 (+2.45%) | 2,047,320 |
| 21 Feb 2018 | HKD | 14.52 | 14.8 | 14.5 | 14.7 | 14.7 | +0.18 (+1.24%) | 1,880,673 |
| 20 Feb 2018 | HKD | 14.52 | 14.68 | 14.42 | 14.52 | 14.52 | +0.04 (+0.28%) | 1,879,205 |
| 19 Feb 2018 | HKD | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.0 (0.0%) | 0 |
